Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 26.96 | 27.32 | 26.96 | 27.26 | 1,494 | +0.42(+1.56%) |
Jun 29, 2020 | 26.45 | 26.84 | 26.45 | 26.84 | 2,152 | +0.43(+1.62%) |
Jun 26, 2020 | 27.10 | 27.10 | 26.39 | 26.41 | 1,400 | -0.75(-2.75%) |
Jun 25, 2020 | 26.60 | 27.16 | 26.60 | 27.16 | 51,470 | +0.37(+1.39%) |
Jun 24, 2020 | 27.18 | 27.18 | 26.65 | 26.79 | 12,743 | -0.80(-2.91%) |
Jun 23, 2020 | 27.64 | 27.79 | 27.59 | 27.59 | 12,324 | +0.13(+0.47%) |
Jun 22, 2020 | 27.44 | 27.48 | 27.33 | 27.46 | 645 | -0.01(-0.03%) |
Jun 19, 2020 | 27.83 | 27.83 | 27.31 | 27.47 | 3,200 | -0.10(-0.37%) |
Jun 18, 2020 | 27.48 | 27.72 | 27.48 | 27.57 | 60,203 | -0.04(-0.14%) |
Jun 17, 2020 | 27.80 | 27.89 | 27.54 | 27.61 | 136,265 | -0.24(-0.86%) |
Jun 16, 2020 | 28.05 | 28.10 | 27.45 | 27.85 | 352,623 | +0.60(+2.21%) |
Jun 15, 2020 | 26.28 | 27.35 | 26.28 | 27.25 | 12,644 | -0.01(-0.02%) |
Jun 12, 2020 | 27.56 | 27.56 | 26.75 | 27.25 | 7,800 | +0.53(+1.99%) |
Jun 11, 2020 | 27.79 | 27.79 | 26.69 | 26.72 | 8,933 | -2.01(-6.99%) |
Jun 10, 2020 | 29.04 | 29.04 | 28.72 | 28.73 | 8,063 | -0.48(-1.65%) |
Jun 09, 2020 | 29.36 | 29.36 | 29.08 | 29.21 | 5,098 | -0.40(-1.34%) |
Jun 08, 2020 | 29.47 | 29.61 | 29.25 | 29.61 | 9,413 | +0.49(+1.67%) |
Jun 05, 2020 | 29.01 | 29.35 | 29.01 | 29.12 | 3,200 | +0.94(+3.34%) |
Jun 04, 2020 | 27.83 | 28.24 | 27.83 | 28.18 | 14,927 | +0.18(+0.64%) |
Jun 03, 2020 | 27.82 | 28.01 | 27.80 | 28.00 | 7,398 | +0.59(+2.15%) |
Jun 02, 2020 | 27.24 | 27.41 | 27.24 | 27.41 | 31,747 | +0.30(+1.11%) |
Jun 01, 2020 | 27.01 | 27.20 | 27.01 | 27.11 | 12,144 | +0.07(+0.26%) |
May 29, 2020 | 26.77 | 27.04 | 26.62 | 27.04 | 18,000 | +0.03(+0.10%) |
May 28, 2020 | 27.21 | 27.34 | 26.97 | 27.01 | 4,694 | -0.27(-0.98%) |
May 27, 2020 | 27.04 | 27.28 | 26.80 | 27.28 | 10,777 | +0.66(+2.48%) |
May 26, 2020 | 26.63 | 26.78 | 26.62 | 26.62 | 2,013 | +0.63(+2.42%) |
May 22, 2020 | 25.84 | 25.99 | 25.75 | 25.99 | 16,900 | -0.01(-0.04%) |
May 21, 2020 | 26.21 | 26.23 | 25.94 | 26.00 | 7,109 | -0.16(-0.61%) |
May 20, 2020 | 26.06 | 26.26 | 26.06 | 26.16 | 9,340 | +0.44(+1.71%) |
May 19, 2020 | 26.12 | 26.12 | 25.72 | 25.72 | 29,438 | -0.35(-1.34%) |
May 18, 2020 | 25.84 | 26.18 | 25.78 | 26.07 | 17,970 | +1.05(+4.20%) |
May 15, 2020 | 24.70 | 25.05 | 24.70 | 25.02 | 23,000 | +0.03(+0.12%) |
May 14, 2020 | 24.32 | 24.99 | 24.08 | 24.99 | 31,394 | +0.38(+1.54%) |
May 13, 2020 | 25.05 | 25.05 | 24.39 | 24.61 | 43,287 | -0.64(-2.53%) |
May 12, 2020 | 25.85 | 25.85 | 25.22 | 25.25 | 44,014 | -0.52(-2.02%) |
May 11, 2020 | 25.63 | 25.88 | 25.62 | 25.77 | 19,185 | -0.17(-0.65%) |
May 08, 2020 | 25.70 | 25.94 | 25.69 | 25.94 | 54,800 | +0.60(+2.36%) |
May 07, 2020 | 25.48 | 25.59 | 25.30 | 25.34 | 69,762 | +0.28(+1.12%) |
May 06, 2020 | 25.46 | 25.46 | 25.06 | 25.06 | 34,374 | -0.22(-0.87%) |
May 05, 2020 | 25.45 | 25.62 | 25.28 | 25.28 | 34,425 | +0.11(+0.44%) |
May 04, 2020 | 24.88 | 25.17 | 24.83 | 25.17 | 55,567 | +0.06(+0.22%) |
May 01, 2020 | 25.38 | 25.43 | 25.03 | 25.11 | 6,200 | -0.87(-3.36%) |
Apr 30, 2020 | 26.00 | 26.14 | 25.84 | 25.99 | 8,317 | -0.40(-1.52%) |
Apr 29, 2020 | 26.28 | 26.49 | 26.28 | 26.39 | 7,154 | +0.77(+3.01%) |
Apr 28, 2020 | 25.91 | 25.99 | 25.61 | 25.62 | 2,177 | +0.08(+0.30%) |
Apr 27, 2020 | 25.19 | 25.55 | 25.18 | 25.54 | 6,020 | +0.58(+2.34%) |
Apr 24, 2020 | 24.90 | 24.99 | 24.62 | 24.96 | 4,700 | +0.35(+1.42%) |
Apr 23, 2020 | 24.70 | 25.03 | 24.60 | 24.61 | 3,172 | +0.08(+0.33%) |
Apr 22, 2020 | 24.51 | 24.59 | 24.40 | 24.53 | 4,632 | +0.45(+1.87%) |
Apr 21, 2020 | 24.19 | 24.40 | 24.08 | 24.08 | 17,550 | -0.76(-3.06%) |
Apr 20, 2020 | 24.93 | 25.32 | 24.83 | 24.84 | 6,878 | -0.49(-1.93%) |
Apr 17, 2020 | 25.07 | 25.41 | 24.95 | 25.33 | 26,000 | +0.88(+3.60%) |
Apr 16, 2020 | 24.47 | 24.50 | 24.22 | 24.45 | 4,452 | -0.05(-0.21%) |
Apr 15, 2020 | 24.57 | 24.60 | 24.36 | 24.50 | 6,966 | -0.79(-3.12%) |
Apr 14, 2020 | 25.16 | 25.40 | 24.97 | 25.29 | 4,840 | +0.53(+2.13%) |
Apr 13, 2020 | 25.31 | 25.31 | 24.60 | 24.76 | 11,738 | -0.42(-1.65%) |
Apr 09, 2020 | 25.15 | 25.48 | 24.94 | 25.18 | 40,200 | +0.57(+2.32%) |
Apr 08, 2020 | 24.10 | 24.74 | 23.95 | 24.61 | 12,845 | +0.84(+3.53%) |
Apr 07, 2020 | 24.05 | 24.65 | 23.77 | 23.77 | 24,663 | +0.13(+0.55%) |
Apr 06, 2020 | 23.01 | 23.75 | 23.01 | 23.64 | 15,611 | +1.55(+7.02%) |
Apr 03, 2020 | 22.47 | 22.50 | 21.86 | 22.09 | 25,600 | -0.31(-1.38%) |
Apr 02, 2020 | 21.90 | 22.45 | 21.90 | 22.40 | 42,231 | +0.30(+1.36%) |